NasdaqCM - Delayed Quote USD
PureCycle Technologies, Inc. (PCT)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 7:51 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 14.74 | 15.58 | 13.84 | 14.12 | 14.12 | 8,664,500 |
| Oct 24, 2024 | 11.15 | 14.88 | 11.07 | 14.30 | 14.30 | 14,451,200 |
| Oct 23, 2024 | 11.06 | 11.46 | 10.85 | 11.04 | 11.04 | 1,775,500 |
| Oct 22, 2024 | 11.14 | 11.35 | 10.87 | 11.19 | 11.19 | 1,794,600 |
| Oct 21, 2024 | 10.75 | 11.24 | 10.40 | 11.11 | 11.11 | 2,224,400 |
| Oct 18, 2024 | 10.44 | 11.25 | 10.41 | 10.68 | 10.68 | 4,774,800 |
| Oct 17, 2024 | 10.30 | 10.62 | 9.89 | 9.98 | 9.98 | 1,839,500 |
| Oct 16, 2024 | 9.93 | 10.65 | 9.70 | 10.29 | 10.29 | 3,558,900 |
| Oct 15, 2024 | 9.40 | 9.88 | 9.16 | 9.73 | 9.73 | 1,549,200 |
| Oct 14, 2024 | 9.41 | 9.49 | 9.24 | 9.37 | 9.37 | 1,180,700 |
| Oct 11, 2024 | 9.09 | 9.66 | 9.02 | 9.40 | 9.40 | 1,896,800 |
| Oct 10, 2024 | 8.92 | 9.15 | 8.64 | 9.09 | 9.09 | 1,655,700 |
| Oct 9, 2024 | 9.65 | 9.87 | 9.13 | 9.14 | 9.14 | 1,380,100 |
| Oct 8, 2024 | 9.03 | 9.67 | 8.92 | 9.42 | 9.42 | 1,534,600 |
| Oct 7, 2024 | 9.24 | 9.30 | 9.02 | 9.07 | 9.07 | 1,005,500 |
| Oct 4, 2024 | 9.34 | 9.40 | 9.07 | 9.26 | 9.26 | 1,136,400 |
| Oct 3, 2024 | 8.96 | 9.06 | 8.68 | 9.01 | 9.01 | 1,767,200 |
| Oct 2, 2024 | 8.70 | 9.38 | 8.67 | 9.08 | 9.08 | 1,393,000 |
| Oct 1, 2024 | 9.37 | 9.44 | 8.66 | 8.81 | 8.81 | 2,494,000 |
| Sep 30, 2024 | 9.41 | 9.83 | 9.35 | 9.50 | 9.50 | 1,884,100 |
| Sep 27, 2024 | 9.52 | 9.77 | 9.35 | 9.60 | 9.60 | 1,675,100 |
| Sep 26, 2024 | 9.90 | 10.05 | 9.46 | 9.46 | 9.46 | 1,775,100 |
| Sep 25, 2024 | 10.39 | 10.68 | 9.62 | 9.70 | 9.70 | 2,978,800 |
| Sep 24, 2024 | 9.30 | 10.25 | 9.28 | 10.17 | 10.17 | 2,817,700 |
| Sep 23, 2024 | 9.50 | 9.50 | 8.97 | 9.27 | 9.27 | 2,017,900 |
| Sep 20, 2024 | 9.35 | 10.06 | 9.18 | 9.26 | 9.26 | 5,368,000 |
| Sep 19, 2024 | 8.45 | 9.67 | 8.40 | 9.28 | 9.28 | 6,344,300 |
| Sep 18, 2024 | 8.67 | 8.80 | 8.08 | 8.15 | 8.15 | 3,105,000 |
| Sep 17, 2024 | 9.01 | 9.19 | 8.60 | 8.76 | 8.76 | 3,241,000 |
| Sep 16, 2024 | 8.85 | 9.39 | 8.69 | 8.90 | 8.90 | 5,596,000 |
| Sep 13, 2024 | 8.18 | 9.55 | 8.04 | 8.82 | 8.82 | 9,182,000 |
| Sep 12, 2024 | 6.81 | 8.00 | 6.80 | 8.00 | 8.00 | 6,100,900 |
| Sep 11, 2024 | 5.18 | 6.99 | 5.07 | 6.76 | 6.76 | 10,226,800 |
| Sep 10, 2024 | 4.74 | 4.84 | 4.50 | 4.69 | 4.69 | 1,303,500 |
| Sep 9, 2024 | 4.84 | 4.84 | 4.63 | 4.71 | 4.71 | 1,502,700 |
| Sep 6, 2024 | 5.40 | 5.51 | 4.72 | 4.80 | 4.80 | 3,283,500 |
| Sep 5, 2024 | 5.79 | 5.82 | 5.30 | 5.41 | 5.41 | 1,966,000 |
| Sep 4, 2024 | 5.75 | 6.01 | 5.68 | 5.83 | 5.83 | 624,500 |
| Sep 3, 2024 | 6.00 | 6.10 | 5.64 | 5.79 | 5.79 | 1,329,300 |
| Aug 30, 2024 | 5.94 | 6.20 | 5.94 | 6.10 | 6.10 | 1,135,300 |
| Aug 29, 2024 | 6.04 | 6.11 | 5.86 | 5.96 | 5.96 | 1,089,500 |
| Aug 28, 2024 | 5.83 | 6.05 | 5.80 | 5.87 | 5.87 | 1,122,100 |
| Aug 27, 2024 | 5.89 | 5.97 | 5.65 | 5.96 | 5.96 | 1,112,100 |
| Aug 26, 2024 | 5.96 | 6.11 | 5.86 | 5.97 | 5.97 | 956,700 |
| Aug 23, 2024 | 5.90 | 6.16 | 5.70 | 5.87 | 5.87 | 1,511,700 |
| Aug 22, 2024 | 5.87 | 6.03 | 5.82 | 5.83 | 5.83 | 913,800 |
| Aug 21, 2024 | 5.66 | 6.00 | 5.58 | 5.95 | 5.95 | 1,516,900 |
| Aug 20, 2024 | 5.69 | 5.85 | 5.47 | 5.64 | 5.64 | 1,238,500 |
| Aug 19, 2024 | 5.57 | 5.69 | 5.42 | 5.67 | 5.67 | 1,609,000 |
| Aug 16, 2024 | 5.87 | 5.97 | 5.55 | 5.67 | 5.67 | 1,859,300 |
| Aug 15, 2024 | 5.95 | 6.12 | 5.72 | 5.84 | 5.84 | 1,857,800 |
| Aug 14, 2024 | 5.65 | 5.88 | 5.53 | 5.84 | 5.84 | 1,525,600 |
| Aug 13, 2024 | 5.61 | 5.76 | 5.53 | 5.65 | 5.65 | 1,498,400 |
| Aug 12, 2024 | 5.69 | 6.07 | 5.51 | 5.55 | 5.55 | 2,889,600 |
| Aug 9, 2024 | 6.44 | 6.47 | 5.50 | 5.64 | 5.64 | 3,258,000 |
| Aug 8, 2024 | 6.82 | 7.11 | 6.25 | 6.31 | 6.31 | 4,969,000 |
| Aug 7, 2024 | 6.65 | 6.65 | 6.17 | 6.27 | 6.27 | 1,737,200 |
| Aug 6, 2024 | 6.97 | 6.97 | 6.55 | 6.58 | 6.58 | 1,486,600 |
| Aug 5, 2024 | 6.44 | 6.89 | 6.25 | 6.89 | 6.89 | 2,597,700 |
| Aug 2, 2024 | 7.09 | 7.19 | 6.73 | 7.03 | 7.03 | 2,100,800 |
| Aug 1, 2024 | 7.75 | 7.79 | 7.24 | 7.45 | 7.45 | 1,685,700 |
| Jul 31, 2024 | 7.69 | 7.97 | 7.50 | 7.71 | 7.71 | 1,233,400 |
| Jul 30, 2024 | 7.71 | 7.89 | 7.27 | 7.62 | 7.62 | 1,665,100 |
| Jul 29, 2024 | 7.78 | 8.00 | 7.36 | 7.62 | 7.62 | 2,113,700 |
| Jul 26, 2024 | 7.60 | 7.80 | 7.43 | 7.75 | 7.75 | 2,083,600 |
| Jul 25, 2024 | 7.07 | 7.57 | 6.91 | 7.47 | 7.47 | 2,298,100 |
| Jul 24, 2024 | 7.12 | 7.37 | 6.90 | 7.07 | 7.07 | 2,520,100 |
| Jul 23, 2024 | 6.35 | 7.26 | 6.28 | 7.17 | 7.17 | 6,162,800 |
| Jul 22, 2024 | 5.97 | 6.18 | 5.72 | 6.17 | 6.17 | 1,027,400 |
| Jul 19, 2024 | 6.12 | 6.12 | 5.81 | 5.93 | 5.93 | 657,600 |
| Jul 18, 2024 | 6.12 | 6.39 | 5.95 | 6.04 | 6.04 | 998,100 |
| Jul 17, 2024 | 5.91 | 6.18 | 5.88 | 6.14 | 6.14 | 1,087,300 |
| Jul 16, 2024 | 5.89 | 6.07 | 5.82 | 6.01 | 6.01 | 1,186,500 |
| Jul 15, 2024 | 5.65 | 5.80 | 5.52 | 5.78 | 5.78 | 923,800 |
| Jul 12, 2024 | 5.80 | 5.88 | 5.61 | 5.72 | 5.72 | 1,158,400 |
| Jul 11, 2024 | 5.35 | 5.82 | 5.35 | 5.69 | 5.69 | 1,803,200 |
| Jul 10, 2024 | 5.22 | 5.32 | 5.10 | 5.17 | 5.17 | 1,144,800 |
| Jul 9, 2024 | 5.29 | 5.34 | 5.11 | 5.19 | 5.19 | 1,130,900 |
| Jul 8, 2024 | 5.48 | 5.61 | 5.27 | 5.28 | 5.28 | 1,099,100 |
| Jul 5, 2024 | 5.50 | 5.51 | 5.27 | 5.47 | 5.47 | 1,630,300 |
| Jul 3, 2024 | 5.63 | 5.72 | 5.15 | 5.46 | 5.46 | 2,085,200 |
| Jul 2, 2024 | 5.83 | 6.00 | 5.66 | 5.71 | 5.71 | 1,057,000 |
| Jul 1, 2024 | 5.93 | 6.02 | 5.83 | 5.83 | 5.83 | 1,022,500 |
| Jun 28, 2024 | 6.05 | 6.06 | 5.76 | 5.92 | 5.92 | 4,790,000 |
| Jun 27, 2024 | 6.07 | 6.07 | 5.83 | 5.99 | 5.99 | 1,597,800 |
| Jun 26, 2024 | 5.80 | 6.05 | 5.72 | 6.05 | 6.05 | 1,187,200 |
| Jun 25, 2024 | 5.96 | 6.13 | 5.80 | 5.83 | 5.83 | 1,859,000 |
| Jun 24, 2024 | 5.81 | 5.97 | 5.75 | 5.82 | 5.82 | 1,030,200 |
| Jun 21, 2024 | 5.94 | 6.00 | 5.68 | 5.82 | 5.82 | 2,528,100 |
| Jun 20, 2024 | 6.13 | 6.15 | 5.86 | 5.97 | 5.97 | 1,805,700 |
| Jun 18, 2024 | 5.99 | 6.18 | 5.83 | 6.13 | 6.13 | 1,127,000 |
| Jun 17, 2024 | 5.67 | 6.04 | 5.65 | 5.98 | 5.98 | 1,125,200 |
| Jun 14, 2024 | 5.70 | 5.88 | 5.64 | 5.72 | 5.72 | 874,900 |
| Jun 13, 2024 | 5.86 | 5.90 | 5.61 | 5.75 | 5.75 | 947,000 |
| Jun 12, 2024 | 6.10 | 6.35 | 5.83 | 5.86 | 5.86 | 2,271,900 |
| Jun 11, 2024 | 5.56 | 6.26 | 5.55 | 5.92 | 5.92 | 2,834,100 |
| Jun 10, 2024 | 5.29 | 5.72 | 5.27 | 5.66 | 5.66 | 968,300 |
| Jun 7, 2024 | 5.36 | 5.55 | 5.25 | 5.34 | 5.34 | 995,800 |
| Jun 6, 2024 | 5.49 | 5.60 | 5.43 | 5.44 | 5.44 | 914,700 |
| Jun 5, 2024 | 5.30 | 5.68 | 5.28 | 5.51 | 5.51 | 1,467,800 |
| Jun 4, 2024 | 5.50 | 5.54 | 5.23 | 5.24 | 5.24 | 1,262,400 |
| Jun 3, 2024 | 5.80 | 6.00 | 5.33 | 5.55 | 5.55 | 2,367,000 |
| May 31, 2024 | 5.37 | 5.54 | 5.14 | 5.19 | 5.19 | 1,166,700 |
| May 30, 2024 | 4.99 | 5.35 | 4.96 | 5.31 | 5.31 | 1,231,900 |
| May 29, 2024 | 5.02 | 5.16 | 4.89 | 4.96 | 4.96 | 2,146,600 |
| May 28, 2024 | 5.48 | 5.48 | 5.10 | 5.12 | 5.12 | 1,587,500 |
| May 24, 2024 | 5.21 | 5.63 | 5.17 | 5.45 | 5.45 | 1,237,800 |
| May 23, 2024 | 5.39 | 5.39 | 5.00 | 5.12 | 5.12 | 1,233,200 |
| May 22, 2024 | 5.20 | 5.40 | 5.20 | 5.37 | 5.37 | 642,300 |
| May 21, 2024 | 5.46 | 5.52 | 5.25 | 5.28 | 5.28 | 1,024,400 |
| May 20, 2024 | 5.38 | 5.64 | 5.36 | 5.53 | 5.53 | 1,753,400 |
| May 17, 2024 | 5.17 | 5.37 | 5.02 | 5.35 | 5.35 | 1,556,300 |
| May 16, 2024 | 5.38 | 5.41 | 5.05 | 5.14 | 5.14 | 1,242,300 |
| May 15, 2024 | 5.66 | 5.74 | 5.31 | 5.38 | 5.38 | 1,593,200 |
| May 14, 2024 | 5.51 | 6.16 | 5.51 | 5.60 | 5.60 | 4,618,100 |
| May 13, 2024 | 4.94 | 5.32 | 4.89 | 5.28 | 5.28 | 2,585,300 |
| May 10, 2024 | 4.92 | 4.93 | 4.61 | 4.84 | 4.84 | 1,660,900 |
| May 9, 2024 | 4.72 | 4.95 | 4.71 | 4.88 | 4.88 | 1,099,500 |
| May 8, 2024 | 4.96 | 4.96 | 4.61 | 4.77 | 4.77 | 2,296,600 |
| May 7, 2024 | 4.95 | 5.47 | 4.78 | 5.02 | 5.02 | 3,569,900 |
| May 6, 2024 | 5.39 | 5.50 | 5.13 | 5.17 | 5.17 | 1,660,700 |
| May 3, 2024 | 5.34 | 5.51 | 5.28 | 5.34 | 5.34 | 1,863,600 |
| May 2, 2024 | 4.80 | 5.33 | 4.71 | 5.24 | 5.24 | 3,819,900 |
| May 1, 2024 | 4.68 | 4.93 | 4.50 | 4.67 | 4.67 | 2,421,600 |
| Apr 30, 2024 | 4.92 | 4.92 | 4.67 | 4.67 | 4.67 | 1,990,500 |
| Apr 29, 2024 | 5.00 | 5.03 | 4.84 | 4.96 | 4.96 | 1,427,700 |
| Apr 26, 2024 | 5.02 | 5.22 | 4.92 | 4.98 | 4.98 | 1,360,400 |
| Apr 25, 2024 | 4.95 | 5.10 | 4.78 | 5.05 | 5.05 | 1,276,400 |
| Apr 24, 2024 | 5.04 | 5.09 | 4.89 | 4.96 | 4.96 | 1,558,200 |
| Apr 23, 2024 | 4.97 | 5.31 | 4.95 | 5.09 | 5.09 | 998,100 |
| Apr 22, 2024 | 5.34 | 5.34 | 4.98 | 5.04 | 5.04 | 1,215,000 |
| Apr 19, 2024 | 5.05 | 5.25 | 5.05 | 5.24 | 5.24 | 1,163,000 |
| Apr 18, 2024 | 5.14 | 5.32 | 5.06 | 5.10 | 5.10 | 1,236,000 |
| Apr 17, 2024 | 5.22 | 5.31 | 5.10 | 5.14 | 5.14 | 1,580,000 |
| Apr 16, 2024 | 5.27 | 5.40 | 5.17 | 5.21 | 5.21 | 1,643,900 |
| Apr 15, 2024 | 5.60 | 5.72 | 5.29 | 5.30 | 5.30 | 2,298,800 |
| Apr 12, 2024 | 5.79 | 5.88 | 5.56 | 5.67 | 5.67 | 1,302,600 |
| Apr 11, 2024 | 5.75 | 5.90 | 5.57 | 5.87 | 5.87 | 2,928,700 |
| Apr 10, 2024 | 5.75 | 5.86 | 5.59 | 5.71 | 5.71 | 1,901,700 |
| Apr 9, 2024 | 6.00 | 6.15 | 5.85 | 5.93 | 5.93 | 989,100 |
| Apr 8, 2024 | 6.00 | 6.00 | 5.73 | 5.95 | 5.95 | 1,320,400 |
| Apr 5, 2024 | 5.67 | 5.81 | 5.54 | 5.80 | 5.80 | 759,700 |
| Apr 4, 2024 | 5.79 | 6.01 | 5.59 | 5.68 | 5.68 | 1,402,100 |
| Apr 3, 2024 | 5.85 | 5.87 | 5.65 | 5.72 | 5.72 | 1,589,800 |
| Apr 2, 2024 | 5.75 | 6.03 | 5.57 | 5.82 | 5.82 | 1,902,700 |
| Apr 1, 2024 | 6.17 | 6.22 | 5.85 | 5.88 | 5.88 | 1,329,000 |
| Mar 28, 2024 | 5.95 | 6.39 | 5.95 | 6.22 | 6.22 | 2,757,300 |
| Mar 27, 2024 | 5.95 | 6.11 | 5.86 | 6.05 | 6.05 | 1,900,100 |
| Mar 26, 2024 | 6.10 | 6.18 | 5.80 | 5.82 | 5.82 | 1,256,700 |
| Mar 25, 2024 | 6.08 | 6.29 | 6.01 | 6.05 | 6.05 | 1,066,800 |
| Mar 22, 2024 | 6.24 | 6.24 | 5.91 | 6.07 | 6.07 | 1,644,000 |
| Mar 21, 2024 | 6.45 | 6.59 | 6.16 | 6.17 | 6.17 | 2,776,100 |
| Mar 20, 2024 | 6.00 | 6.25 | 5.89 | 6.22 | 6.22 | 1,946,500 |
| Mar 19, 2024 | 5.50 | 5.95 | 5.37 | 5.95 | 5.95 | 1,633,500 |
| Mar 18, 2024 | 5.35 | 5.72 | 5.15 | 5.63 | 5.63 | 1,977,700 |
| Mar 15, 2024 | 5.15 | 5.44 | 5.15 | 5.34 | 5.34 | 2,745,200 |
| Mar 14, 2024 | 5.27 | 5.46 | 5.16 | 5.20 | 5.20 | 1,157,200 |
| Mar 13, 2024 | 5.15 | 5.47 | 5.00 | 5.36 | 5.36 | 2,422,200 |
| Mar 12, 2024 | 4.84 | 5.01 | 4.71 | 4.94 | 4.94 | 1,901,500 |
| Mar 11, 2024 | 5.17 | 5.26 | 4.79 | 4.81 | 4.81 | 1,980,900 |
| Mar 8, 2024 | 5.21 | 5.80 | 5.05 | 5.13 | 5.13 | 2,786,600 |
| Mar 7, 2024 | 5.02 | 5.14 | 4.51 | 5.10 | 5.10 | 4,079,900 |
| Mar 6, 2024 | 6.30 | 6.50 | 4.64 | 5.01 | 5.01 | 7,885,300 |
| Mar 5, 2024 | 5.92 | 5.97 | 5.63 | 5.66 | 5.66 | 2,503,100 |
| Mar 4, 2024 | 6.20 | 6.23 | 5.65 | 6.04 | 6.04 | 2,488,300 |
| Mar 1, 2024 | 5.68 | 6.28 | 5.60 | 6.07 | 6.07 | 2,203,600 |
| Feb 29, 2024 | 5.77 | 5.95 | 5.47 | 5.79 | 5.79 | 1,784,200 |
| Feb 28, 2024 | 5.60 | 5.86 | 5.43 | 5.57 | 5.57 | 1,796,400 |
| Feb 27, 2024 | 5.80 | 5.97 | 5.57 | 5.77 | 5.77 | 1,565,400 |
| Feb 26, 2024 | 5.60 | 5.81 | 5.40 | 5.67 | 5.67 | 1,773,600 |
| Feb 23, 2024 | 5.18 | 5.61 | 5.02 | 5.55 | 5.55 | 1,896,300 |
| Feb 22, 2024 | 5.72 | 5.78 | 5.07 | 5.09 | 5.09 | 2,891,100 |
| Feb 21, 2024 | 5.82 | 5.89 | 5.51 | 5.73 | 5.73 | 1,845,800 |
| Feb 20, 2024 | 5.47 | 5.93 | 5.39 | 5.89 | 5.89 | 2,201,100 |
| Feb 16, 2024 | 5.65 | 5.95 | 5.48 | 5.65 | 5.65 | 3,659,500 |
| Feb 15, 2024 | 5.00 | 5.74 | 4.96 | 5.65 | 5.65 | 4,615,000 |
| Feb 14, 2024 | 4.60 | 4.98 | 4.60 | 4.92 | 4.92 | 2,428,900 |
| Feb 13, 2024 | 4.40 | 4.64 | 4.25 | 4.51 | 4.51 | 2,845,800 |
| Feb 12, 2024 | 4.71 | 4.81 | 4.48 | 4.51 | 4.51 | 2,102,200 |
| Feb 9, 2024 | 4.95 | 5.02 | 4.64 | 4.76 | 4.76 | 2,920,500 |
| Feb 8, 2024 | 4.86 | 5.00 | 4.70 | 4.93 | 4.93 | 3,211,800 |
| Feb 7, 2024 | 4.77 | 4.87 | 4.62 | 4.86 | 4.86 | 2,686,900 |
| Feb 6, 2024 | 4.70 | 4.90 | 4.46 | 4.78 | 4.78 | 3,640,000 |
| Feb 5, 2024 | 4.24 | 4.78 | 3.92 | 4.60 | 4.60 | 5,868,800 |
| Feb 2, 2024 | 4.10 | 4.14 | 3.82 | 4.03 | 4.03 | 1,697,100 |
| Feb 1, 2024 | 3.95 | 4.06 | 3.75 | 4.04 | 4.04 | 1,423,400 |
| Jan 31, 2024 | 4.08 | 4.31 | 3.92 | 3.92 | 3.92 | 1,882,000 |
| Jan 30, 2024 | 4.18 | 4.24 | 3.95 | 4.14 | 4.14 | 3,023,400 |
| Jan 29, 2024 | 3.72 | 4.20 | 3.66 | 4.19 | 4.19 | 2,368,000 |
| Jan 26, 2024 | 3.43 | 3.78 | 3.38 | 3.72 | 3.72 | 3,138,400 |
| Jan 25, 2024 | 3.25 | 3.37 | 3.13 | 3.35 | 3.35 | 2,455,000 |
| Jan 24, 2024 | 3.32 | 3.33 | 3.19 | 3.24 | 3.24 | 2,467,600 |
| Jan 23, 2024 | 3.35 | 3.41 | 3.20 | 3.24 | 3.24 | 1,432,600 |
| Jan 22, 2024 | 3.24 | 3.42 | 3.16 | 3.29 | 3.29 | 1,940,800 |
| Jan 19, 2024 | 3.05 | 3.17 | 2.79 | 3.17 | 3.17 | 2,500,400 |
| Jan 18, 2024 | 3.21 | 3.30 | 2.90 | 3.03 | 3.03 | 2,870,500 |
| Jan 17, 2024 | 2.95 | 3.33 | 2.78 | 3.23 | 3.23 | 4,254,500 |
| Jan 16, 2024 | 2.72 | 3.19 | 2.56 | 2.92 | 2.92 | 9,797,500 |
| Jan 12, 2024 | 2.52 | 2.65 | 2.38 | 2.40 | 2.40 | 4,602,200 |
| Jan 11, 2024 | 2.67 | 2.69 | 2.40 | 2.45 | 2.45 | 4,385,200 |
| Jan 10, 2024 | 2.93 | 2.98 | 2.62 | 2.64 | 2.64 | 6,493,800 |
| Jan 9, 2024 | 3.07 | 3.10 | 2.86 | 2.95 | 2.95 | 5,629,000 |
| Jan 8, 2024 | 3.28 | 3.28 | 3.08 | 3.12 | 3.12 | 2,925,700 |
| Jan 5, 2024 | 3.35 | 3.41 | 3.20 | 3.27 | 3.27 | 2,022,200 |
| Jan 4, 2024 | 3.42 | 3.59 | 3.36 | 3.37 | 3.37 | 2,184,000 |
| Jan 3, 2024 | 3.48 | 3.66 | 3.38 | 3.46 | 3.46 | 3,123,800 |
| Jan 2, 2024 | 4.04 | 4.08 | 3.66 | 3.75 | 3.75 | 2,944,800 |
| Dec 29, 2023 | 4.15 | 4.24 | 4.02 | 4.05 | 4.05 | 1,718,300 |
| Dec 28, 2023 | 3.94 | 4.44 | 3.94 | 4.18 | 4.18 | 2,594,300 |
| Dec 27, 2023 | 4.05 | 4.13 | 3.92 | 4.11 | 4.11 | 1,458,600 |
| Dec 26, 2023 | 3.97 | 4.12 | 3.90 | 3.96 | 3.96 | 1,964,700 |
| Dec 22, 2023 | 3.88 | 4.06 | 3.66 | 3.84 | 3.84 | 2,421,200 |
| Dec 21, 2023 | 3.80 | 3.95 | 3.70 | 3.80 | 3.80 | 3,133,300 |
| Dec 20, 2023 | 3.56 | 4.02 | 3.50 | 3.68 | 3.68 | 6,643,200 |
| Dec 19, 2023 | 2.92 | 3.53 | 2.82 | 3.53 | 3.53 | 9,319,700 |
| Dec 18, 2023 | 3.47 | 3.54 | 2.54 | 2.80 | 2.80 | 23,917,800 |
| Dec 15, 2023 | 5.20 | 5.50 | 4.84 | 4.96 | 4.96 | 3,743,000 |
| Dec 14, 2023 | 5.15 | 5.61 | 5.09 | 5.15 | 5.15 | 5,423,200 |
| Dec 13, 2023 | 4.56 | 4.91 | 4.32 | 4.91 | 4.91 | 2,393,800 |
| Dec 12, 2023 | 4.76 | 4.87 | 4.53 | 4.55 | 4.55 | 1,581,500 |
| Dec 11, 2023 | 5.03 | 5.05 | 4.64 | 4.78 | 4.78 | 2,355,200 |
| Dec 8, 2023 | 4.61 | 5.07 | 4.45 | 5.03 | 5.03 | 7,095,900 |
| Dec 7, 2023 | 4.10 | 4.68 | 4.02 | 4.66 | 4.66 | 3,515,200 |
| Dec 6, 2023 | 4.04 | 4.43 | 3.99 | 4.12 | 4.12 | 2,204,700 |
| Dec 5, 2023 | 4.88 | 5.03 | 3.98 | 3.99 | 3.99 | 5,236,600 |
| Dec 4, 2023 | 4.14 | 4.81 | 4.05 | 4.65 | 4.65 | 4,474,900 |
| Dec 1, 2023 | 4.00 | 4.66 | 3.97 | 4.63 | 4.63 | 3,265,100 |
| Nov 30, 2023 | 4.08 | 4.11 | 3.93 | 4.04 | 4.04 | 2,517,000 |
| Nov 29, 2023 | 3.86 | 4.21 | 3.86 | 4.04 | 4.04 | 2,868,100 |
| Nov 28, 2023 | 3.87 | 3.88 | 3.72 | 3.83 | 3.83 | 3,490,800 |
| Nov 27, 2023 | 3.85 | 3.95 | 3.78 | 3.93 | 3.93 | 2,458,600 |
| Nov 24, 2023 | 3.81 | 4.00 | 3.78 | 3.94 | 3.94 | 1,754,700 |
| Nov 22, 2023 | 3.81 | 3.97 | 3.80 | 3.88 | 3.88 | 2,542,500 |
| Nov 21, 2023 | 4.12 | 4.19 | 3.77 | 3.78 | 3.78 | 2,601,300 |
| Nov 20, 2023 | 4.50 | 4.60 | 4.12 | 4.21 | 4.21 | 2,970,700 |
| Nov 17, 2023 | 4.12 | 4.42 | 4.12 | 4.41 | 4.41 | 2,867,500 |
| Nov 16, 2023 | 4.08 | 4.21 | 3.75 | 4.15 | 4.15 | 4,882,600 |
| Nov 15, 2023 | 3.90 | 4.57 | 3.74 | 4.21 | 4.21 | 8,723,500 |
| Nov 14, 2023 | 3.43 | 4.10 | 3.37 | 3.89 | 3.89 | 8,591,800 |
| Nov 13, 2023 | 3.31 | 3.52 | 3.05 | 3.06 | 3.06 | 4,080,400 |
| Nov 10, 2023 | 3.21 | 3.44 | 3.10 | 3.37 | 3.37 | 4,761,800 |
| Nov 9, 2023 | 3.66 | 3.78 | 3.05 | 3.09 | 3.09 | 5,790,100 |
| Nov 8, 2023 | 4.30 | 4.30 | 3.60 | 3.72 | 3.72 | 7,646,300 |
| Nov 7, 2023 | 4.22 | 4.47 | 4.05 | 4.36 | 4.36 | 3,223,400 |
| Nov 6, 2023 | 4.88 | 5.09 | 4.10 | 4.13 | 4.13 | 6,120,400 |
| Nov 3, 2023 | 4.50 | 5.25 | 3.94 | 4.99 | 4.99 | 12,610,800 |
| Nov 2, 2023 | 4.26 | 4.50 | 4.08 | 4.33 | 4.33 | 3,520,700 |
| Nov 1, 2023 | 4.46 | 4.52 | 4.13 | 4.18 | 4.18 | 3,880,300 |
| Oct 31, 2023 | 4.71 | 4.78 | 4.43 | 4.45 | 4.45 | 1,489,200 |
| Oct 30, 2023 | 4.87 | 5.02 | 4.70 | 4.71 | 4.71 | 1,396,300 |
| Oct 27, 2023 | 4.75 | 4.95 | 4.65 | 4.80 | 4.80 | 1,789,800 |
| Oct 26, 2023 | 4.80 | 5.32 | 4.62 | 4.75 | 4.75 | 4,592,700 |
Related Tickers
VLTO Veralto Corporation
104.05
-1.64%
ACT.CN Aduro Clean Technologies Inc.
6.59
-1.05%
ACTHF Aduro Clean Technologies Inc.
4.7500
-1.45%
ERII Energy Recovery, Inc.
17.82
-0.17%
FSS Federal Signal Corporation
85.36
+0.48%
ATMU Atmus Filtration Technologies Inc.
39.41
-1.15%
ARQ Arq, Inc.
5.93
+1.02%
BSKY.CN BluSkyCarb
0.6400
+3.23%
CECO CECO Environmental Corp.
26.77
+1.10%
UMI.BR Umicore SA
11.11
+2.11%